蝶理の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,480 | 3,530 | 3,480 | 3,530 | +50 | +1.4% | 20,800 |
| 2025/01/20 | 3,485 | 3,495 | 3,460 | 3,480 | -5 | -0.1% | 17,800 |
| 2025/01/17 | 3,470 | 3,485 | 3,450 | 3,485 | -35 | -1% | 21,200 |
| 2025/01/16 | 3,560 | 3,560 | 3,495 | 3,520 | -15 | -0.4% | 21,900 |
| 2025/01/15 | 3,545 | 3,600 | 3,520 | 3,535 | ±0 | ±0% | 23,900 |
| 2025/01/14 | 3,540 | 3,560 | 3,490 | 3,535 | -25 | -0.7% | 36,200 |
| 2025/01/10 | 3,610 | 3,645 | 3,560 | 3,560 | -85 | -2.3% | 24,200 |
| 2025/01/09 | 3,715 | 3,725 | 3,645 | 3,645 | -85 | -2.3% | 24,900 |
| 2025/01/08 | 3,730 | 3,775 | 3,710 | 3,730 | -10 | -0.3% | 30,200 |
| 2025/01/07 | 3,860 | 3,860 | 3,740 | 3,740 | -80 | -2.1% | 25,400 |
| 2025/01/06 | 3,885 | 3,900 | 3,805 | 3,820 | -75 | -1.9% | 26,200 |
| 2024/12/30 | 3,890 | 3,920 | 3,885 | 3,895 | ±0 | ±0% | 19,800 |
| 2024/12/27 | 3,935 | 3,935 | 3,870 | 3,895 | ±0 | ±0% | 24,500 |
| 2024/12/26 | 3,850 | 3,905 | 3,850 | 3,895 | +15 | +0.4% | 28,000 |
| 2024/12/25 | 3,910 | 3,910 | 3,805 | 3,880 | +15 | +0.4% | 37,700 |
| 2024/12/24 | 3,890 | 3,890 | 3,820 | 3,865 | +10 | +0.3% | 22,800 |
| 2024/12/23 | 3,870 | 3,875 | 3,820 | 3,855 | +25 | +0.7% | 18,100 |
| 2024/12/20 | 3,885 | 3,915 | 3,830 | 3,830 | -55 | -1.4% | 27,500 |
| 2024/12/19 | 3,785 | 3,885 | 3,785 | 3,885 | +40 | +1% | 20,200 |
| 2024/12/18 | 3,880 | 3,885 | 3,845 | 3,845 | -30 | -0.8% | 15,200 |
| 2024/12/17 | 4,000 | 4,030 | 3,875 | 3,875 | -85 | -2.1% | 29,700 |
| 2024/12/16 | 3,955 | 3,965 | 3,910 | 3,960 | +35 | +0.9% | 8,000 |
| 2024/12/13 | 3,930 | 3,985 | 3,915 | 3,925 | -40 | -1% | 37,500 |
| 2024/12/12 | 3,960 | 4,000 | 3,960 | 3,965 | +45 | +1.1% | 27,100 |
| 2024/12/11 | 3,960 | 3,985 | 3,920 | 3,920 | -40 | -1% | 18,300 |
| 2024/12/10 | 4,030 | 4,030 | 3,945 | 3,960 | -25 | -0.6% | 19,700 |
| 2024/12/09 | 3,975 | 4,000 | 3,935 | 3,985 | +35 | +0.9% | 14,300 |
| 2024/12/06 | 4,015 | 4,050 | 3,895 | 3,950 | -10 | -0.3% | 22,700 |
| 2024/12/05 | 3,965 | 3,975 | 3,915 | 3,960 | +15 | +0.4% | 17,900 |
| 2024/12/04 | 3,955 | 3,990 | 3,875 | 3,945 | +15 | +0.4% | 29,500 |
| 2024/12/03 | 3,970 | 3,970 | 3,920 | 3,930 | +5 | +0.1% | 23,900 |
| 2024/12/02 | 3,865 | 3,960 | 3,840 | 3,925 | +55 | +1.4% | 20,900 |
| 2024/11/29 | 3,870 | 3,900 | 3,850 | 3,870 | ±0 | ±0% | 9,400 |
| 2024/11/28 | 3,815 | 3,880 | 3,815 | 3,870 | +30 | +0.8% | 19,000 |
| 2024/11/27 | 4,060 | 4,070 | 3,790 | 3,840 | -230 | -5.7% | 27,800 |
| 2024/11/26 | 4,055 | 4,070 | 3,970 | 4,070 | +75 | +1.9% | 49,500 |
| 2024/11/25 | 4,000 | 4,040 | 3,985 | 3,995 | +15 | +0.4% | 32,900 |
| 2024/11/22 | 3,935 | 3,990 | 3,935 | 3,980 | +45 | +1.1% | 19,400 |
| 2024/11/21 | 3,895 | 3,935 | 3,895 | 3,935 | +40 | +1% | 7,200 |
| 2024/11/20 | 3,915 | 3,955 | 3,885 | 3,895 | -20 | -0.5% | 12,500 |
| 2024/11/19 | 3,885 | 3,945 | 3,885 | 3,915 | +40 | +1% | 14,100 |
| 2024/11/18 | 3,890 | 3,930 | 3,870 | 3,875 | -25 | -0.6% | 13,500 |
| 2024/11/15 | 3,940 | 3,940 | 3,870 | 3,900 | +10 | +0.3% | 21,800 |
| 2024/11/14 | 3,880 | 3,945 | 3,870 | 3,890 | +10 | +0.3% | 20,500 |
| 2024/11/13 | 3,895 | 3,925 | 3,855 | 3,880 | -20 | -0.5% | 16,000 |
| 2024/11/12 | 3,870 | 3,950 | 3,870 | 3,900 | +35 | +0.9% | 27,000 |
| 2024/11/11 | 3,845 | 3,895 | 3,805 | 3,865 | -20 | -0.5% | 35,400 |
| 2024/11/08 | 3,990 | 4,005 | 3,880 | 3,885 | -80 | -2% | 53,400 |
| 2024/11/07 | 4,050 | 4,090 | 3,965 | 3,965 | -95 | -2.3% | 48,400 |
| 2024/11/06 | 4,000 | 4,080 | 3,970 | 4,060 | +60 | +1.5% | 29,500 |
51～
100
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「蝶 理」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 蝶 理 | 266,200円 | +4.0% | +3.6% | 4.58% | 6.56倍 | 0.74倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 第一実 | 206,000円 | +11.8% | +38.8% | 4.13% | 8.21倍 | 0.86倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| 正栄食 | 394,000円 | -0.2% | -9.1% | 1.52% | 22.13倍 | 1.25倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| ヤマエＧＨＤ | 228,200円 | +26.3% | +22.0% | 3.07% | 7.03倍 | 0.74倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| バイタルＫＳＫ | 120,300円 | +2.1% | +2.2% | 3.74% | 8.30倍 | 0.54倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
市場注目の銘柄
チャート関連のコラム
